Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.220 | 8.320 | 8.080 | 8.100 | 8.100 | 15,649,740 |
| 2025-01-22 | 8.200 | 8.270 | 8.110 | 8.150 | 8.150 | 13,299,217 |
| 2025-01-21 | 8.200 | 8.300 | 8.070 | 8.230 | 8.230 | 18,995,120 |
| 2025-01-20 | 7.930 | 8.190 | 7.930 | 8.120 | 8.120 | 16,890,702 |
| 2025-01-17 | 7.780 | 7.990 | 7.730 | 7.890 | 7.890 | 14,985,520 |
| 2025-01-16 | 7.850 | 7.980 | 7.770 | 7.810 | 7.810 | 16,524,510 |
| 2025-01-15 | 7.840 | 7.900 | 7.730 | 7.770 | 7.770 | 12,332,978 |
| 2025-01-14 | 7.460 | 7.890 | 7.370 | 7.870 | 7.870 | 18,912,330 |
| 2025-01-13 | 7.490 | 7.530 | 7.110 | 7.340 | 7.340 | 16,852,856 |
| 2025-01-10 | 7.960 | 8.100 | 7.660 | 7.670 | 7.670 | 22,119,430 |
| 2025-01-09 | 7.740 | 7.980 | 7.680 | 7.810 | 7.810 | 20,426,850 |
| 2025-01-08 | 7.710 | 7.890 | 7.510 | 7.780 | 7.780 | 31,119,634 |
| 2025-01-07 | 7.180 | 7.770 | 7.150 | 7.770 | 7.770 | 11,991,540 |
| 2025-01-06 | 7.080 | 7.230 | 6.720 | 7.060 | 7.060 | 15,684,889 |
| 2025-01-03 | 7.920 | 8.010 | 7.050 | 7.070 | 7.070 | 29,761,815 |
| 2025-01-02 | 8.170 | 8.180 | 7.720 | 7.830 | 7.830 | 21,694,498 |
| 2024-12-31 | 8.560 | 8.580 | 8.170 | 8.170 | 8.170 | 27,660,643 |
| 2024-12-30 | 8.540 | 8.720 | 8.340 | 8.440 | 8.440 | 30,376,433 |
| 2024-12-27 | 8.950 | 9.160 | 8.530 | 8.590 | 8.590 | 68,430,664 |
| 2024-12-26 | 7.800 | 8.610 | 7.730 | 8.610 | 8.610 | 26,565,707 |
| 2024-12-25 | 8.030 | 8.070 | 7.510 | 7.830 | 7.830 | 13,267,389 |
| 2024-12-24 | 8.120 | 8.300 | 7.770 | 8.030 | 8.030 | 16,358,899 |
| 2024-12-23 | 8.390 | 8.500 | 8.070 | 8.090 | 8.090 | 20,232,509 |
| 2024-12-20 | 8.000 | 8.540 | 7.930 | 8.380 | 8.380 | 27,784,791 |
| 2024-12-19 | 7.810 | 8.080 | 7.770 | 8.000 | 8.000 | 9,987,521 |
| 2024-12-18 | 7.800 | 7.910 | 7.670 | 7.890 | 7.890 | 7,713,368 |
| 2024-12-17 | 7.990 | 7.990 | 7.690 | 7.780 | 7.780 | 11,603,750 |
| 2024-12-16 | 8.110 | 8.220 | 7.920 | 8.000 | 8.000 | 12,854,006 |
| 2024-12-13 | 8.260 | 8.350 | 8.090 | 8.090 | 8.090 | 12,847,030 |
| 2024-12-12 | 8.250 | 8.420 | 8.130 | 8.320 | 8.320 | 18,286,901 |
| 2024-12-11 | 8.180 | 8.250 | 8.140 | 8.240 | 8.240 | 12,273,324 |
| 2024-12-10 | 8.350 | 8.400 | 8.140 | 8.190 | 8.190 | 20,282,101 |
| 2024-12-09 | 8.180 | 8.230 | 8.050 | 8.160 | 8.160 | 13,270,066 |
| 2024-12-06 | 8.400 | 8.400 | 8.150 | 8.170 | 8.170 | 20,928,621 |
| 2024-12-05 | 7.990 | 8.350 | 7.970 | 8.310 | 8.310 | 27,071,072 |
| 2024-12-04 | 8.060 | 8.290 | 7.940 | 8.000 | 8.000 | 20,558,780 |
| 2024-12-03 | 8.180 | 8.210 | 8.040 | 8.100 | 8.100 | 14,323,207 |
| 2024-12-02 | 7.980 | 8.170 | 7.930 | 8.160 | 8.160 | 20,303,365 |
| 2024-11-29 | 7.900 | 7.970 | 7.740 | 7.930 | 7.930 | 13,794,239 |
| 2024-11-28 | 7.930 | 8.030 | 7.830 | 7.880 | 7.880 | 13,973,534 |
| 2024-11-27 | 7.780 | 7.990 | 7.600 | 7.990 | 7.990 | 15,912,714 |
| 2024-11-26 | 7.980 | 8.180 | 7.810 | 7.850 | 7.850 | 15,586,553 |
| 2024-11-25 | 7.770 | 8.060 | 7.630 | 8.060 | 8.060 | 19,628,586 |
| 2024-11-22 | 8.020 | 8.270 | 7.710 | 7.730 | 7.730 | 24,926,966 |
| 2024-11-21 | 8.100 | 8.150 | 7.930 | 8.080 | 8.080 | 25,583,353 |
| 2024-11-20 | 7.810 | 8.270 | 7.750 | 8.180 | 8.180 | 38,294,660 |
| 2024-11-19 | 7.570 | 8.150 | 7.520 | 7.950 | 7.950 | 31,924,129 |
| 2024-11-18 | 7.730 | 7.890 | 7.400 | 7.470 | 7.470 | 17,818,550 |
| 2024-11-15 | 7.600 | 8.030 | 7.570 | 7.730 | 7.730 | 25,729,174 |
| 2024-11-14 | 7.930 | 7.990 | 7.560 | 7.600 | 7.600 | 16,891,662 |
| 2024-11-13 | 8.010 | 8.060 | 7.700 | 7.990 | 7.990 | 26,540,699 |
| 2024-11-12 | 8.450 | 8.470 | 7.920 | 8.060 | 8.060 | 57,287,745 |
| 2024-11-11 | 7.390 | 8.100 | 7.330 | 8.100 | 8.100 | 29,320,561 |
| 2024-11-08 | 7.330 | 7.420 | 7.250 | 7.360 | 7.360 | 17,948,223 |
| 2024-11-07 | 7.120 | 7.290 | 7.090 | 7.290 | 7.290 | 15,414,195 |
| 2024-11-06 | 7.210 | 7.280 | 7.070 | 7.140 | 7.140 | 15,039,562 |
| 2024-11-05 | 7.130 | 7.230 | 7.070 | 7.200 | 7.200 | 12,561,288 |
| 2024-11-04 | 6.850 | 7.120 | 6.850 | 7.110 | 7.110 | 13,889,895 |
| 2024-11-01 | 7.120 | 7.160 | 6.850 | 6.930 | 6.930 | 15,151,332 |
| 2024-10-31 | 7.110 | 7.230 | 7.050 | 7.160 | 7.160 | 12,619,503 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-27 | 0.0970 CNY |
| 2019-08-20 | 0.1092 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.